小田原エンジニアリングの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,997 | 2,005 | 1,993 | 1,993 | -9 | -0.4% | 5,500 |
| 2025/07/31 | 1,981 | 2,002 | 1,981 | 2,002 | +13 | +0.7% | 7,300 |
| 2025/07/30 | 1,977 | 1,989 | 1,946 | 1,989 | +25 | +1.3% | 13,000 |
| 2025/07/29 | 1,968 | 1,968 | 1,904 | 1,964 | -6 | -0.3% | 5,600 |
| 2025/07/28 | 1,976 | 1,976 | 1,955 | 1,970 | -2 | -0.1% | 5,100 |
| 2025/07/25 | 1,992 | 1,992 | 1,966 | 1,972 | -20 | -1% | 6,200 |
| 2025/07/24 | 1,955 | 1,992 | 1,955 | 1,992 | +42 | +2.2% | 7,800 |
| 2025/07/23 | 1,913 | 1,955 | 1,913 | 1,950 | +36 | +1.9% | 16,600 |
| 2025/07/22 | 1,911 | 1,920 | 1,899 | 1,914 | +29 | +1.5% | 17,000 |
| 2025/07/18 | 1,898 | 1,900 | 1,885 | 1,885 | -13 | -0.7% | 4,500 |
| 2025/07/17 | 1,906 | 1,920 | 1,891 | 1,898 | -9 | -0.5% | 10,900 |
| 2025/07/16 | 1,905 | 1,908 | 1,891 | 1,907 | -7 | -0.4% | 3,400 |
| 2025/07/15 | 1,902 | 1,950 | 1,902 | 1,914 | +6 | +0.3% | 4,100 |
| 2025/07/14 | 1,913 | 1,928 | 1,899 | 1,908 | -12 | -0.6% | 5,300 |
| 2025/07/11 | 1,932 | 1,932 | 1,920 | 1,920 | -5 | -0.3% | 6,300 |
| 2025/07/10 | 1,922 | 1,929 | 1,920 | 1,925 | +3 | +0.2% | 3,100 |
| 2025/07/09 | 1,930 | 1,931 | 1,920 | 1,922 | -8 | -0.4% | 11,400 |
| 2025/07/08 | 1,905 | 1,930 | 1,901 | 1,930 | +18 | +0.9% | 9,000 |
| 2025/07/07 | 1,961 | 1,961 | 1,912 | 1,912 | -49 | -2.5% | 11,900 |
| 2025/07/04 | 1,935 | 1,970 | 1,928 | 1,961 | +26 | +1.3% | 12,900 |
| 2025/07/03 | 1,947 | 1,947 | 1,920 | 1,935 | -17 | -0.9% | 10,400 |
| 2025/07/02 | 1,951 | 1,961 | 1,931 | 1,952 | -4 | -0.2% | 5,100 |
| 2025/07/01 | 1,979 | 1,980 | 1,951 | 1,956 | -44 | -2.2% | 24,400 |
| 2025/06/30 | 1,995 | 2,021 | 1,980 | 2,000 | +6 | +0.3% | 17,300 |
| 2025/06/27 | 1,960 | 1,994 | 1,960 | 1,994 | +40 | +2% | 15,600 |
| 2025/06/26 | 1,959 | 1,961 | 1,951 | 1,954 | -7 | -0.4% | 3,000 |
| 2025/06/25 | 1,947 | 1,961 | 1,930 | 1,961 | +14 | +0.7% | 5,900 |
| 2025/06/24 | 1,970 | 1,979 | 1,939 | 1,947 | -22 | -1.1% | 5,100 |
| 2025/06/23 | 1,929 | 1,970 | 1,929 | 1,969 | +31 | +1.6% | 4,900 |
| 2025/06/20 | 1,939 | 1,973 | 1,905 | 1,938 | -1 | -0.1% | 13,300 |
| 2025/06/19 | 1,945 | 1,959 | 1,939 | 1,939 | -29 | -1.5% | 3,100 |
| 2025/06/18 | 1,960 | 1,969 | 1,944 | 1,968 | -7 | -0.4% | 3,500 |
| 2025/06/17 | 1,958 | 1,976 | 1,931 | 1,975 | +17 | +0.9% | 11,000 |
| 2025/06/16 | 1,927 | 1,958 | 1,918 | 1,958 | +64 | +3.4% | 8,000 |
| 2025/06/13 | 1,950 | 1,953 | 1,894 | 1,894 | -50 | -2.6% | 14,200 |
| 2025/06/12 | 1,942 | 1,944 | 1,925 | 1,944 | +2 | +0.1% | 4,800 |
| 2025/06/11 | 1,940 | 1,950 | 1,934 | 1,942 | -11 | -0.6% | 4,400 |
| 2025/06/10 | 1,906 | 1,958 | 1,906 | 1,953 | +48 | +2.5% | 13,600 |
| 2025/06/09 | 1,918 | 1,930 | 1,905 | 1,905 | +9 | +0.5% | 5,000 |
| 2025/06/06 | 1,916 | 1,927 | 1,896 | 1,896 | -34 | -1.8% | 6,500 |
| 2025/06/05 | 1,883 | 1,934 | 1,882 | 1,930 | +47 | +2.5% | 18,300 |
| 2025/06/04 | 1,905 | 1,919 | 1,882 | 1,883 | -22 | -1.2% | 7,800 |
| 2025/06/03 | 1,868 | 1,907 | 1,860 | 1,905 | +37 | +2% | 21,000 |
| 2025/06/02 | 1,836 | 1,868 | 1,836 | 1,868 | +32 | +1.7% | 9,300 |
| 2025/05/30 | 1,838 | 1,856 | 1,816 | 1,836 | -19 | -1% | 16,400 |
| 2025/05/29 | 1,815 | 1,857 | 1,807 | 1,855 | +54 | +3% | 10,200 |
| 2025/05/28 | 1,809 | 1,828 | 1,800 | 1,801 | -7 | -0.4% | 7,400 |
| 2025/05/27 | 1,804 | 1,817 | 1,804 | 1,808 | +4 | +0.2% | 1,600 |
| 2025/05/26 | 1,801 | 1,836 | 1,801 | 1,804 | +1 | +0.1% | 6,900 |
| 2025/05/23 | 1,796 | 1,808 | 1,795 | 1,803 | +7 | +0.4% | 3,800 |
1～
50
件表示中 / 3754件
類似銘柄と比較する
現在ご覧いただいている「小田原」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 小田原 | 199,300円 | +32.8% | +88.6% | 3.51% | 6.71倍 | 0.69倍 |
|
モーター用自動巻線機で国内首位、世界２位。自動車用、家電用が主。ローヤル電機を子会社化 |
| 油研工 | 292,700円 | -3.9% | -9.0% | 5.12% | 10.48倍 | 0.46倍 |
|
油圧機器の専業総合メーカー。独自システム製品に強み。アジア中心に海外生産・販売に意欲的 |
| 豊和工 | 104,600円 | +0.3% | +0.5% | 1.91% | 13.58倍 | 0.67倍 |
|
産業用機械の老舗。工作機械が主力。火器、防音サッシなど防衛省需要大。路面清掃車で首位 |
| タクミナ | 161,600円 | +2.5% | +2.1% | 3.09% | 9.09倍 | 1.08倍 |
|
定量ポンプの大手。環境装置メーカー向け水処理・塩素殺菌用を基盤に、高精密塗工用も拡大 |
| ＪＵＫＩ | 41,100円 | +10.3% | - | 2.43% | 12.26倍 | 0.39倍 |
|
アパレル向けの工業用ミシン世界大手。アジアで強い。家庭用３位。表面実装機が第２の柱 |
市場注目の銘柄
チャート関連のコラム
